Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonavista Ene TR UT (TSX: BNP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 13.33 13.40 12.76 12.88 890,821 -0.45(-3.38%)
Sep 29, 2014 13.00 13.46 12.86 13.33 578,126 +0.25(+1.91%)
Sep 26, 2014 12.89 13.17 12.72 13.08 684,596 +0.21(+1.63%)
Sep 25, 2014 13.20 13.22 12.72 12.87 629,772 -0.22(-1.68%)
Sep 24, 2014 12.90 13.20 12.70 13.09 813,662 +0.29(+2.27%)
Sep 23, 2014 12.79 13.06 12.69 12.80 831,096 +0.06(+0.47%)
Sep 22, 2014 12.97 12.98 12.61 12.74 1,140,149 -0.18(-1.39%)
Sep 19, 2014 13.33 13.37 12.92 12.92 1,749,872 -0.34(-2.56%)
Sep 18, 2014 13.28 13.40 13.18 13.26 488,157 +0.03(+0.23%)
Sep 17, 2014 13.49 13.49 13.16 13.23 565,307 -0.26(-1.93%)
Sep 16, 2014 13.62 13.67 13.43 13.49 537,108 -0.13(-0.95%)
Sep 15, 2014 13.44 13.64 13.25 13.62 673,210 +0.20(+1.49%)
Sep 12, 2014 13.52 13.58 13.34 13.42 356,330 -0.14(-1.03%)
Sep 11, 2014 13.50 13.61 13.31 13.56 484,947 -0.01(-0.07%)
Sep 10, 2014 13.71 13.72 13.52 13.57 479,521 -0.11(-0.80%)
Sep 09, 2014 13.78 14.00 13.68 13.68 532,554 -0.02(-0.15%)
Sep 08, 2014 13.87 13.89 13.56 13.70 1,616,691 -0.19(-1.37%)
Sep 05, 2014 13.94 14.00 13.78 13.89 1,708,008 -0.02(-0.14%)
Sep 04, 2014 14.18 14.24 13.87 13.91 1,814,722 -0.23(-1.63%)
Sep 03, 2014 14.63 14.74 13.95 14.14 777,771 -0.41(-2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.